6382 トリニティ工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-12-29 | 491 | 496 | 486 | 490 | 46,000 | 490 |
| 2004-12-28 | 510 | 510 | 482 | 496 | 33,000 | 496 |
| 2004-12-27 | 530 | 539 | 501 | 510 | 66,000 | 510 |
| 2004-12-24 | 485 | 555 | 485 | 554 | 114,000 | 554 |
| 2004-12-22 | 465 | 479 | 457 | 475 | 59,000 | 475 |
| 2004-12-21 | 430 | 465 | 430 | 450 | 71,000 | 450 |
| 2004-12-20 | 421 | 425 | 421 | 425 | 20,000 | 425 |
| 2004-12-17 | 420 | 422 | 416 | 422 | 21,000 | 422 |
| 2004-12-16 | 424 | 424 | 410 | 410 | 10,000 | 410 |
| 2004-12-15 | 423 | 423 | 415 | 420 | 15,000 | 420 |
| 2004-12-14 | 406 | 412 | 406 | 408 | 12,000 | 408 |
| 2004-12-13 | 400 | 411 | 400 | 405 | 13,000 | 405 |
| 2004-12-10 | 412 | 412 | 407 | 407 | 6,000 | 407 |
| 2004-12-09 | 413 | 413 | 410 | 410 | 5,000 | 410 |
| 2004-12-08 | 415 | 420 | 411 | 412 | 14,000 | 412 |
| 2004-12-07 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 2004-12-06 | 414 | 414 | 411 | 413 | 15,000 | 413 |
| 2004-12-03 | 406 | 414 | 406 | 414 | 4,000 | 414 |
| 2004-12-02 | 406 | 406 | 401 | 406 | 9,000 | 406 |
| 2004-12-01 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 2004-11-30 | 404 | 405 | 404 | 405 | 6,000 | 405 |
| 2004-11-29 | 398 | 404 | 398 | 404 | 6,000 | 404 |
| 2004-11-26 | 408 | 408 | 401 | 401 | 11,000 | 401 |
| 2004-11-25 | 415 | 415 | 405 | 405 | 6,000 | 405 |
| 2004-11-24 | 410 | 414 | 409 | 414 | 7,000 | 414 |
| 2004-11-22 | 416 | 416 | 416 | 416 | 5,000 | 416 |
| 2004-11-19 | 415 | 423 | 415 | 415 | 12,000 | 415 |
| 2004-11-18 | 415 | 425 | 415 | 425 | 37,000 | 425 |
| 2004-11-17 | 415 | 419 | 409 | 409 | 14,000 | 409 |
| 2004-11-16 | 411 | 411 | 402 | 409 | 64,000 | 409 |
| 2004-11-15 | 394 | 415 | 394 | 408 | 49,000 | 408 |
| 2004-11-11 | 387 | 390 | 385 | 390 | 6,000 | 390 |
| 2004-11-10 | 400 | 400 | 391 | 391 | 4,000 | 391 |
| 2004-11-09 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2004-11-08 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 2004-11-05 | 396 | 396 | 390 | 390 | 6,000 | 390 |
| 2004-11-04 | 396 | 396 | 390 | 390 | 12,000 | 390 |
| 2004-11-02 | 377 | 382 | 376 | 376 | 14,000 | 376 |
| 2004-11-01 | 409 | 409 | 387 | 387 | 36,000 | 387 |
| 2004-10-29 | 400 | 400 | 394 | 394 | 22,000 | 394 |
| 2004-10-28 | 413 | 413 | 386 | 390 | 60,000 | 390 |
| 2004-10-27 | 370 | 425 | 370 | 405 | 42,000 | 405 |
| 2004-10-26 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2004-10-25 | 361 | 366 | 361 | 366 | 2,000 | 366 |
| 2004-10-22 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-10-21 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2004-10-19 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2004-10-18 | 356 | 356 | 350 | 350 | 10,000 | 350 |
| 2004-10-15 | 350 | 365 | 350 | 365 | 3,000 | 365 |
| 2004-10-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-10-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-10-08 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-10-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-10-06 | 358 | 358 | 348 | 355 | 10,000 | 355 |
| 2004-10-05 | 360 | 360 | 358 | 358 | 5,000 | 358 |
| 2004-10-04 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2004-10-01 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 2004-09-30 | 360 | 364 | 358 | 364 | 6,000 | 364 |
| 2004-09-27 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2004-09-24 | 370 | 370 | 362 | 362 | 6,000 | 362 |
| 2004-09-22 | 373 | 373 | 370 | 370 | 11,000 | 370 |
| 2004-09-21 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2004-09-16 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2004-09-15 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2004-09-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-09-13 | 376 | 396 | 376 | 396 | 13,000 | 396 |
| 2004-09-09 | 372 | 378 | 372 | 378 | 3,000 | 378 |
| 2004-09-08 | 375 | 383 | 375 | 380 | 6,000 | 380 |
| 2004-09-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-09-06 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2004-09-03 | 385 | 396 | 385 | 396 | 4,000 | 396 |
| 2004-09-01 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2004-08-31 | 384 | 400 | 384 | 400 | 28,000 | 400 |
| 2004-08-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-08-26 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2004-08-25 | 380 | 389 | 380 | 389 | 5,000 | 389 |
| 2004-08-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2004-08-23 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2004-08-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2004-08-13 | 370 | 370 | 358 | 358 | 10,000 | 358 |
| 2004-08-12 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2004-08-10 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-08-09 | 343 | 355 | 343 | 355 | 2,000 | 355 |
| 2004-08-06 | 371 | 371 | 368 | 368 | 2,000 | 368 |
| 2004-08-05 | 380 | 380 | 371 | 371 | 4,000 | 371 |
| 2004-08-04 | 380 | 380 | 370 | 380 | 3,000 | 380 |
| 2004-08-03 | 388 | 390 | 388 | 390 | 3,000 | 390 |
| 2004-07-30 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2004-07-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2004-07-27 | 408 | 408 | 408 | 408 | 5,000 | 408 |
| 2004-07-26 | 391 | 410 | 389 | 410 | 12,000 | 410 |
| 2004-07-23 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 2004-07-22 | 401 | 421 | 401 | 411 | 20,000 | 411 |
| 2004-07-21 | 401 | 403 | 400 | 400 | 18,000 | 400 |
| 2004-07-20 | 415 | 415 | 410 | 410 | 25,000 | 410 |
| 2004-07-16 | 420 | 420 | 415 | 415 | 15,000 | 415 |
| 2004-07-15 | 425 | 425 | 416 | 420 | 50,000 | 420 |
| 2004-07-14 | 402 | 417 | 402 | 417 | 46,000 | 417 |
| 2004-07-13 | 400 | 407 | 395 | 401 | 47,000 | 401 |
| 2004-07-12 | 400 | 400 | 395 | 400 | 27,000 | 400 |
| 2004-07-09 | 391 | 391 | 385 | 390 | 14,000 | 390 |
| 2004-07-08 | 390 | 400 | 390 | 391 | 5,000 | 391 |
| 2004-07-07 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2004-07-06 | 399 | 410 | 394 | 399 | 98,000 | 399 |
| 2004-07-05 | 379 | 400 | 379 | 400 | 21,000 | 400 |
| 2004-07-02 | 369 | 380 | 369 | 380 | 10,000 | 380 |
| 2004-07-01 | 364 | 370 | 364 | 370 | 4,000 | 370 |
| 2004-06-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2004-06-28 | 358 | 370 | 358 | 370 | 15,000 | 370 |
| 2004-06-25 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-06-24 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2004-06-22 | 350 | 350 | 349 | 349 | 5,000 | 349 |
| 2004-06-21 | 349 | 350 | 349 | 349 | 5,000 | 349 |
| 2004-06-18 | 348 | 349 | 343 | 343 | 5,000 | 343 |
| 2004-06-17 | 348 | 348 | 338 | 338 | 3,000 | 338 |
| 2004-06-15 | 342 | 349 | 341 | 349 | 8,000 | 349 |
| 2004-06-14 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2004-06-11 | 326 | 335 | 326 | 331 | 5,000 | 331 |
| 2004-06-09 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2004-06-08 | 323 | 323 | 320 | 320 | 5,000 | 320 |
| 2004-06-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2004-06-03 | 320 | 340 | 320 | 340 | 12,000 | 340 |
| 2004-06-01 | 327 | 327 | 315 | 320 | 4,000 | 320 |
| 2004-05-31 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2004-05-28 | 328 | 329 | 328 | 329 | 3,000 | 329 |
| 2004-05-27 | 316 | 348 | 316 | 348 | 5,000 | 348 |
| 2004-05-26 | 344 | 344 | 330 | 330 | 4,000 | 330 |
| 2004-05-21 | 308 | 318 | 308 | 313 | 3,000 | 313 |
| 2004-05-20 | 313 | 325 | 303 | 303 | 27,000 | 303 |
| 2004-05-19 | 315 | 315 | 309 | 312 | 20,000 | 312 |
| 2004-05-18 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2004-05-17 | 316 | 316 | 311 | 311 | 7,000 | 311 |
| 2004-05-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-05-13 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2004-05-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-05-11 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2004-05-10 | 318 | 338 | 318 | 320 | 7,000 | 320 |
| 2004-05-07 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2004-05-06 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2004-04-30 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2004-04-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2004-04-27 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2004-04-26 | 380 | 380 | 372 | 372 | 8,000 | 372 |
| 2004-04-23 | 367 | 372 | 357 | 372 | 10,000 | 372 |
| 2004-04-22 | 360 | 360 | 351 | 352 | 7,000 | 352 |
| 2004-04-21 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-04-20 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2004-04-19 | 365 | 365 | 359 | 359 | 2,000 | 359 |
| 2004-04-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-04-15 | 382 | 382 | 358 | 363 | 9,000 | 363 |
| 2004-04-14 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 2004-04-13 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 2004-04-12 | 390 | 390 | 384 | 389 | 19,000 | 389 |
| 2004-04-09 | 370 | 377 | 366 | 371 | 24,000 | 371 |
| 2004-04-08 | 356 | 372 | 355 | 370 | 38,000 | 370 |
| 2004-04-07 | 363 | 370 | 357 | 361 | 29,000 | 361 |
| 2004-04-06 | 370 | 370 | 360 | 360 | 17,000 | 360 |
| 2004-04-05 | 347 | 365 | 347 | 365 | 46,000 | 365 |
| 2004-04-02 | 342 | 348 | 342 | 348 | 34,000 | 348 |
| 2004-04-01 | 339 | 348 | 335 | 348 | 23,000 | 348 |
| 2004-03-31 | 348 | 348 | 335 | 339 | 7,000 | 339 |
| 2004-03-30 | 351 | 356 | 350 | 350 | 8,000 | 350 |
| 2004-03-29 | 350 | 355 | 330 | 345 | 18,000 | 345 |
| 2004-03-26 | 355 | 361 | 350 | 350 | 20,000 | 350 |
| 2004-03-25 | 370 | 373 | 350 | 357 | 88,000 | 357 |
| 2004-03-24 | 380 | 380 | 351 | 375 | 106,000 | 375 |
| 2004-03-23 | 311 | 315 | 309 | 315 | 12,000 | 315 |
| 2004-03-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2004-03-18 | 303 | 303 | 302 | 302 | 10,000 | 302 |
| 2004-03-17 | 302 | 302 | 300 | 302 | 12,000 | 302 |
| 2004-03-16 | 307 | 307 | 302 | 302 | 2,000 | 302 |
| 2004-03-15 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2004-03-12 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2004-03-11 | 312 | 312 | 310 | 310 | 5,000 | 310 |
| 2004-03-10 | 309 | 312 | 309 | 312 | 8,000 | 312 |
| 2004-03-09 | 296 | 310 | 295 | 310 | 36,000 | 310 |
| 2004-03-05 | 303 | 303 | 295 | 295 | 4,000 | 295 |
| 2004-03-04 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 2004-03-03 | 307 | 307 | 304 | 304 | 2,000 | 304 |
| 2004-03-02 | 304 | 305 | 302 | 305 | 8,000 | 305 |
| 2004-03-01 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 2004-02-27 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-02-26 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2004-02-25 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 2004-02-24 | 306 | 306 | 300 | 302 | 9,000 | 302 |
| 2004-02-23 | 308 | 308 | 306 | 306 | 6,000 | 306 |
| 2004-02-20 | 304 | 310 | 304 | 310 | 10,000 | 310 |
| 2004-02-19 | 304 | 305 | 295 | 305 | 31,000 | 305 |
| 2004-02-18 | 302 | 305 | 299 | 305 | 27,000 | 305 |
| 2004-02-17 | 288 | 298 | 288 | 298 | 28,000 | 298 |
| 2004-02-13 | 290 | 290 | 285 | 285 | 10,000 | 285 |
| 2004-02-12 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2004-02-10 | 289 | 290 | 289 | 289 | 21,000 | 289 |
| 2004-02-09 | 285 | 286 | 285 | 286 | 6,000 | 286 |
| 2004-02-06 | 282 | 286 | 282 | 286 | 8,000 | 286 |
| 2004-02-05 | 282 | 283 | 282 | 283 | 12,000 | 283 |
| 2004-02-04 | 285 | 285 | 283 | 283 | 12,000 | 283 |
| 2004-02-03 | 284 | 284 | 283 | 283 | 7,000 | 283 |
| 2004-02-02 | 282 | 283 | 282 | 283 | 32,000 | 283 |
| 2004-01-30 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-01-29 | 277 | 285 | 277 | 285 | 7,000 | 285 |
| 2004-01-28 | 276 | 280 | 276 | 280 | 15,000 | 280 |
| 2004-01-27 | 274 | 275 | 274 | 275 | 9,000 | 275 |
| 2004-01-26 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 2004-01-23 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2004-01-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-01-20 | 274 | 274 | 268 | 268 | 7,000 | 268 |
| 2004-01-19 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2004-01-16 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2004-01-15 | 269 | 275 | 269 | 273 | 9,000 | 273 |
| 2004-01-14 | 270 | 273 | 270 | 273 | 5,000 | 273 |
| 2004-01-13 | 268 | 269 | 268 | 269 | 6,000 | 269 |
| 2004-01-09 | 268 | 268 | 265 | 265 | 6,000 | 265 |
| 2004-01-08 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2004-01-07 | 268 | 270 | 268 | 270 | 3,000 | 270 |
| 2004-01-06 | 268 | 268 | 268 | 268 | 2,000 | 268 |
分割・併合履歴 ： なし
